Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	9.492	9.573	9.468	9.561	523,626	+0.08(+0.82%)
Mar 30, 2016	9.569	9.608	9.476	9.484	746,857	-0.05(-0.57%)
Mar 29, 2016	9.399	9.546	9.298	9.538	411,883	+0.09(+0.98%)
Mar 28, 2016	9.391	9.499	9.356	9.445	258,160	+0.10(+1.08%)
Mar 24, 2016	9.321	9.345	9.345	9.345	231,466	-0.02(-0.25%)
Mar 23, 2016	9.530	9.530	9.368	9.368	266,815	-0.18(-1.87%)
Mar 22, 2016	9.585	9.608	9.507	9.546	188,795	-0.09(-0.88%)
Mar 21, 2016	9.608	9.654	9.554	9.631	372,245	+0.02(+0.16%)
Mar 18, 2016	9.515	9.677	9.476	9.616	1,266,373	+0.14(+1.47%)
Mar 17, 2016	9.182	9.507	9.120	9.476	690,704	+0.26(+2.86%)
Mar 16, 2016	9.143	9.298	9.105	9.213	898,300	+0.02(+0.25%)
Mar 15, 2016	9.151	9.306	9.136	9.190	291,222	-0.02(-0.17%)
Mar 14, 2016	9.205	9.267	9.112	9.205	667,144	-0.01(-0.08%)
Mar 11, 2016	9.236	9.259	9.174	9.213	444,852	+0.03(+0.34%)
Mar 10, 2016	9.197	9.252	9.089	9.182	641,310	+0.00(+0.00%)
Mar 09, 2016	9.259	9.290	9.166	9.182	379,599	-0.05(-0.50%)
Mar 08, 2016	9.290	9.306	9.213	9.228	443,420	-0.11(-1.16%)
Mar 07, 2016	9.244	9.368	9.208	9.337	544,061	+0.04(+0.42%)
Mar 04, 2016	9.399	9.437	9.244	9.298	634,842	-0.09(-0.99%)
Mar 03, 2016	9.321	9.399	9.298	9.391	310,968	+0.04(+0.41%)
Mar 02, 2016	9.360	9.460	9.287	9.352	375,429	-0.04(-0.41%)
Mar 01, 2016	9.290	9.406	9.229	9.391	441,787	+0.14(+1.50%)
Feb 29, 2016	9.275	9.391	9.178	9.252	579,941	+0.00(+0.00%)
Feb 26, 2016	9.337	9.545	9.182	9.252	780,200	-0.05(-0.58%)
Feb 25, 2016	9.128	9.314	9.113	9.306	1,575,113	+0.23(+2.56%)
Feb 24, 2016	9.167	9.267	9.043	9.074	961,672	-0.17(-1.84%)
Feb 23, 2016	9.306	9.341	9.236	9.244	587,104	-0.11(-1.16%)
Feb 22, 2016	9.538	9.600	9.344	9.352	442,858	-0.12(-1.22%)
Feb 19, 2016	9.429	9.476	9.368	9.468	468,515	+0.04(+0.41%)
Feb 18, 2016	9.414	9.468	9.352	9.429	371,910	+0.02(+0.25%)
Feb 17, 2016	9.344	9.422	9.314	9.406	576,013	+0.09(+1.00%)
Feb 16, 2016	9.182	9.360	9.057	9.314	537,931	+0.16(+1.77%)
Feb 12, 2016	9.105	9.151	9.151	9.151	742,519	+0.13(+1.46%)
Feb 11, 2016	8.997	9.089	8.966	9.020	623,367	-0.04(-0.43%)
Feb 10, 2016	9.043	9.275	9.020	9.058	582,885	+0.05(+0.60%)
Feb 09, 2016	9.058	9.113	8.904	9.004	383,786	-0.09(-1.02%)
Feb 08, 2016	8.873	9.128	8.780	9.097	642,982	+0.20(+2.26%)
Feb 05, 2016	9.028	9.058	8.792	8.896	901,811	-0.12(-1.37%)
Feb 04, 2016	9.221	9.329	8.981	9.020	460,632	-0.22(-2.34%)
Feb 03, 2016	9.306	9.306	9.058	9.236	1,051,701	+0.00(+0.00%)
Feb 02, 2016	9.167	9.275	9.151	9.236	502,910	-0.03(-0.33%)
Feb 01, 2016	9.267	9.348	9.194	9.267	624,621	-0.08(-0.83%)
Jan 29, 2016	9.221	9.344	9.167	9.344	802,065	+0.14(+1.51%)
Jan 28, 2016	9.167	9.267	9.151	9.205	462,561	+0.10(+1.10%)
Jan 27, 2016	9.020	9.213	8.989	9.105	695,729	+0.05(+0.51%)
Jan 26, 2016	8.997	9.058	8.927	9.058	570,896	+0.12(+1.30%)
Jan 25, 2016	8.997	9.074	8.896	8.943	666,152	-0.08(-0.86%)
Jan 22, 2016	8.850	9.051	8.796	9.020	871,800	+0.22(+2.46%)
Jan 21, 2016	9.105	9.105	8.742	8.803	732,315	-0.27(-2.98%)
Jan 20, 2016	9.105	9.151	8.912	9.074	1,039,503	-0.10(-1.10%)
Jan 19, 2016	9.136	9.221	9.097	9.174	641,255	+0.11(+1.19%)
Jan 15, 2016	8.997	9.066	9.066	9.066	1,252,023	-0.09(-1.01%)
Jan 14, 2016	9.259	9.306	9.086	9.159	1,315,339	-0.03(-0.34%)
Jan 13, 2016	9.290	9.383	9.090	9.190	1,161,074	-0.05(-0.59%)
Jan 12, 2016	9.422	9.437	9.120	9.244	772,726	-0.10(-1.08%)
Jan 11, 2016	9.545	9.584	9.321	9.344	939,697	-0.15(-1.63%)
Jan 08, 2016	9.561	9.731	9.460	9.499	1,519,091	-0.04(-0.41%)
Jan 07, 2016	9.654	9.692	9.530	9.538	932,609	-0.23(-2.37%)
Jan 06, 2016	9.545	9.793	9.522	9.770	629,084	+0.11(+1.12%)
Jan 05, 2016	9.607	9.723	9.592	9.661	409,577	+0.05(+0.56%)
Jan 04, 2016	9.661	9.700	9.569	9.607	762,338	-0.19(-1.89%)
Dec 31, 2015	9.909	9.793	9.793	9.793	440,284	-0.15(-1.48%)
Dec 30, 2015	9.947	10.05	9.862	9.940	494,024	-0.02(-0.23%)
Dec 29, 2015	9.847	9.971	9.785	9.963	349,412	+0.17(+1.74%)
Dec 28, 2015	9.855	9.878	9.739	9.793	528,206	-0.07(-0.71%)
Dec 24, 2015	9.824	9.862	9.862	9.862	377,793	+0.06(+0.63%)
Dec 23, 2015	9.654	9.816	9.584	9.800	676,569	+0.18(+1.85%)
Dec 22, 2015	9.538	9.638	9.414	9.623	379,936	+0.12(+1.22%)
Dec 21, 2015	9.553	9.677	9.429	9.507	238,010	+0.00(+0.00%)
Dec 18, 2015	9.584	9.634	9.499	9.507	678,034	-0.08(-0.81%)
Dec 17, 2015	9.746	9.762	9.545	9.584	387,793	-0.12(-1.27%)
Dec 16, 2015	9.630	9.754	9.576	9.708	514,759	+0.09(+0.88%)
Dec 15, 2015	9.437	9.638	9.414	9.623	347,889	+0.26(+2.72%)
Dec 14, 2015	9.314	9.623	9.422	9.368	637,312	-0.05(-0.57%)
Dec 11, 2015	9.406	9.576	9.368	9.422	469,108	-0.09(-0.89%)
Dec 10, 2015	9.522	9.615	9.476	9.507	366,339	-0.04(-0.40%)
Dec 09, 2015	9.592	9.661	9.522	9.545	375,092	-0.08(-0.80%)
Dec 08, 2015	9.615	9.685	9.553	9.623	220,441	-0.05(-0.56%)
Dec 07, 2015	9.831	9.831	9.623	9.677	421,981	-0.13(-1.34%)
Dec 04, 2015	9.739	9.831	9.607	9.808	518,247	+0.09(+0.87%)
Dec 03, 2015	9.777	9.847	9.677	9.723	669,073	-0.03(-0.32%)
Dec 02, 2015	9.685	9.816	9.684	9.754	699,514	+0.08(+0.80%)
Dec 01, 2015	9.777	9.808	9.569	9.677	362,204	-0.06(-0.63%)
Nov 30, 2015	9.476	9.812	9.429	9.739	1,372,820	+0.28(+2.94%)
Nov 27, 2015	9.576	9.576	9.430	9.460	215,064	-0.13(-1.37%)
Nov 25, 2015	9.522	9.592	9.592	9.592	374,782	+0.07(+0.73%)
Nov 24, 2015	9.491	9.530	9.430	9.522	499,472	+0.06(+0.65%)
Nov 23, 2015	9.399	9.491	9.391	9.460	208,786	+0.02(+0.25%)
Nov 20, 2015	9.484	9.491	9.406	9.437	261,540	-0.02(-0.16%)
Nov 19, 2015	9.406	9.491	9.399	9.453	508,799	+0.00(+0.00%)
Nov 18, 2015	9.337	9.468	9.283	9.453	419,187	+0.15(+1.58%)
Nov 17, 2015	9.414	9.484	9.252	9.306	475,038	-0.06(-0.66%)
Nov 16, 2015	9.237	9.376	9.152	9.368	495,294	+0.15(+1.68%)
Nov 13, 2015	9.206	9.291	9.152	9.213	613,419	-0.05(-0.50%)
Nov 12, 2015	9.399	9.418	9.252	9.260	663,427	-0.17(-1.80%)
Nov 11, 2015	9.514	9.561	9.345	9.430	826,521	-0.08(-0.81%)
Nov 10, 2015	9.399	9.538	9.368	9.507	790,730	+0.13(+1.40%)
Nov 09, 2015	9.445	9.445	9.322	9.376	261,817	-0.05(-0.57%)
Nov 06, 2015	9.430	9.451	9.283	9.430	391,577	+0.01(+0.08%)
Nov 05, 2015	9.391	9.453	9.352	9.422	218,982	+0.04(+0.41%)
Nov 04, 2015	9.352	9.399	9.329	9.383	374,558	+0.05(+0.50%)
Nov 03, 2015	9.391	9.445	9.291	9.337	528,541	-0.08(-0.82%)
Nov 02, 2015	9.229	9.449	9.229	9.414	561,630	+0.19(+2.09%)
Oct 30, 2015	9.322	9.322	9.144	9.221	380,003	-0.08(-0.83%)
Oct 29, 2015	9.345	9.399	9.221	9.298	667,609	-0.05(-0.50%)
Oct 28, 2015	9.260	9.399	9.213	9.345	900,395	+0.11(+1.17%)
Oct 27, 2015	9.244	9.322	9.175	9.237	349,282	-0.03(-0.33%)
Oct 26, 2015	9.260	9.306	9.221	9.267	304,280	+0.01(+0.08%)
Oct 23, 2015	9.252	9.260	9.145	9.260	367,578	+0.03(+0.33%)
Oct 22, 2015	9.121	9.260	9.121	9.229	399,534	+0.11(+1.18%)
Oct 21, 2015	9.244	9.260	9.105	9.121	269,091	-0.12(-1.34%)
Oct 20, 2015	9.229	9.260	9.190	9.244	494,933	+0.04(+0.42%)
Oct 19, 2015	9.175	9.221	9.152	9.206	310,845	+0.00(+0.00%)
Oct 16, 2015	9.183	9.221	9.117	9.206	528,066	+0.03(+0.34%)
Oct 15, 2015	9.075	9.183	9.067	9.175	348,344	+0.15(+1.62%)
Oct 14, 2015	9.098	9.121	8.990	9.028	464,476	-0.05(-0.51%)
Oct 13, 2015	9.144	9.183	9.059	9.075	484,126	-0.09(-1.01%)
Oct 12, 2015	9.105	9.221	9.057	9.167	471,295	+0.08(+0.93%)
Oct 09, 2015	9.183	9.229	9.067	9.082	651,404	-0.06(-0.68%)
Oct 08, 2015	9.067	9.144	9.059	9.144	931,269	+0.05(+0.59%)
Oct 07, 2015	8.874	9.105	8.835	9.090	1,248,256	+0.24(+2.70%)
Oct 06, 2015	8.874	8.882	8.774	8.851	571,678	-0.02(-0.26%)
Oct 05, 2015	8.835	8.928	8.828	8.874	482,343	+0.08(+0.88%)
Oct 02, 2015	8.758	8.805	8.666	8.797	996,767	-0.01(-0.09%)
Oct 01, 2015	8.866	8.913	8.747	8.805	804,723	-0.05(-0.52%)
Sep 30, 2015	8.874	8.905	8.781	8.851	795,688	-0.01(-0.09%)
Sep 29, 2015	8.913	8.943	8.812	8.859	907,655	-0.01(-0.09%)
Sep 28, 2015	8.936	8.974	8.820	8.866	1,074,772	-0.06(-0.69%)
Sep 25, 2015	9.090	9.113	8.928	8.928	864,394	-0.13(-1.45%)
Sep 24, 2015	9.075	9.101	9.005	9.059	1,073,331	-0.02(-0.17%)
Sep 23, 2015	8.943	9.121	8.943	9.075	1,008,611	+0.12(+1.38%)
Sep 22, 2015	8.959	9.051	8.877	8.951	655,413	-0.08(-0.85%)
Sep 21, 2015	8.990	9.044	8.897	9.028	1,171,113	-0.12(-1.27%)
Sep 18, 2015	8.666	9.183	8.635	9.144	5,210,107	+0.42(+4.77%)
Sep 17, 2015	8.720	8.924	8.689	8.727	1,452,758	-0.01(-0.09%)
Sep 16, 2015	8.750	8.866	8.681	8.735	1,070,999	+0.02(+0.18%)
Sep 15, 2015	8.704	8.731	8.635	8.720	792,238	+0.04(+0.44%)
Sep 14, 2015	8.658	8.689	8.604	8.681	622,622	+0.03(+0.36%)
Sep 11, 2015	8.720	8.772	8.604	8.650	696,123	-0.10(-1.15%)
Sep 10, 2015	8.797	8.828	8.735	8.750	1,204,531	-0.03(-0.35%)
Sep 09, 2015	8.712	8.797	8.712	8.781	1,139,635	+0.07(+0.80%)
Sep 08, 2015	8.820	8.820	8.543	8.712	2,212,163	-0.03(-0.35%)
Sep 04, 2015	8.643	8.743	8.743	8.743	628,850	+0.04(+0.44%)
Sep 03, 2015	8.781	8.781	8.666	8.704	362,164	-0.05(-0.53%)
Sep 02, 2015	8.727	8.804	8.689	8.751	495,338	+0.08(+0.89%)
Sep 01, 2015	8.666	8.735	8.604	8.674	1,014,900	-0.07(-0.79%)
Aug 31, 2015	8.666	8.762	8.666	8.743	473,538	+0.03(+0.35%)
Aug 28, 2015	8.704	8.735	8.635	8.712	611,667	-0.03(-0.35%)
Aug 27, 2015	8.727	8.789	8.620	8.743	708,102	+0.03(+0.35%)
Aug 26, 2015	8.681	8.735	8.558	8.712	1,408,102	+0.17(+1.98%)
Aug 25, 2015	8.666	8.666	8.481	8.543	1,133,685	-0.01(-0.09%)
Aug 24, 2015	8.666	8.666	8.520	8.550	1,099,793	-0.26(-2.97%)
Aug 21, 2015	8.743	8.912	8.735	8.812	1,014,687	-0.04(-0.44%)
Aug 20, 2015	8.974	8.982	8.843	8.851	1,100,017	-0.15(-1.71%)
Aug 19, 2015	9.097	9.097	9.005	9.005	397,057	-0.07(-0.76%)
Aug 18, 2015	9.051	9.136	9.012	9.074	657,130	+0.01(+0.08%)
Aug 17, 2015	8.959	9.082	8.959	9.066	1,744,883	+0.17(+1.90%)
Aug 14, 2015	8.835	8.905	8.835	8.897	692,055	+0.02(+0.26%)
Aug 13, 2015	8.897	8.905	8.820	8.874	1,033,091	+0.02(+0.17%)
Aug 12, 2015	8.905	8.920	8.758	8.858	1,685,203	-0.06(-0.69%)
Aug 11, 2015	8.843	8.920	8.789	8.920	659,135	+0.08(+0.87%)
Aug 10, 2015	8.804	8.874	8.774	8.843	768,428	+0.05(+0.53%)
Aug 07, 2015	8.781	8.858	8.689	8.797	549,656	-0.02(-0.26%)
Aug 06, 2015	8.797	8.835	8.666	8.820	719,007	+0.05(+0.53%)
Aug 05, 2015	8.589	8.835	8.589	8.774	793,334	+0.18(+2.15%)
Aug 04, 2015	8.589	8.670	8.550	8.589	691,890	+0.02(+0.27%)
Aug 03, 2015	8.604	8.643	8.527	8.566	848,050	-0.02(-0.27%)
Jul 31, 2015	8.512	8.720	8.512	8.589	871,118	-0.10(-1.15%)
Jul 30, 2015	8.643	8.712	8.573	8.689	588,662	-0.01(-0.09%)
Jul 29, 2015	8.751	8.789	8.683	8.697	577,752	-0.08(-0.88%)
Jul 28, 2015	8.735	8.874	8.677	8.774	917,103	+0.07(+0.80%)
Jul 27, 2015	8.712	8.743	8.643	8.704	552,350	-0.02(-0.26%)
Jul 24, 2015	8.797	8.874	8.720	8.727	560,517	-0.10(-1.13%)
Jul 23, 2015	8.928	8.959	8.791	8.828	651,948	-0.13(-1.46%)
Jul 22, 2015	8.881	8.989	8.881	8.959	611,147	+0.05(+0.61%)
Jul 21, 2015	8.935	8.982	8.866	8.905	597,679	-0.06(-0.69%)
Jul 20, 2015	8.889	8.989	8.866	8.966	782,424	+0.08(+0.87%)
Jul 17, 2015	8.943	8.959	8.828	8.889	992,238	-0.05(-0.52%)
Jul 16, 2015	8.974	8.997	8.889	8.935	1,170,472	+0.02(+0.17%)
Jul 15, 2015	8.905	8.974	8.889	8.920	1,070,921	+0.02(+0.17%)
Jul 14, 2015	8.858	8.916	8.843	8.905	535,634	+0.02(+0.26%)
Jul 13, 2015	8.935	8.935	8.866	8.881	594,797	-0.02(-0.26%)
Jul 10, 2015	8.858	8.920	8.851	8.905	1,045,776	+0.07(+0.78%)
Jul 09, 2015	8.820	8.866	8.776	8.835	1,435,269	+0.06(+0.70%)
Jul 08, 2015	8.712	8.785	8.708	8.774	895,105	+0.03(+0.35%)
Jul 07, 2015	8.812	8.828	8.689	8.743	912,332	-0.09(-1.05%)
Jul 06, 2015	8.697	8.835	8.589	8.835	1,361,133	+0.06(+0.70%)
Jul 02, 2015	8.735	8.774	8.774	8.774	1,589,133	+0.05(+0.53%)
Jul 01, 2015	8.627	8.743	8.581	8.727	1,501,389	+0.13(+1.52%)
Jun 30, 2015	8.581	8.612	8.527	8.596	1,325,586	+0.05(+0.63%)
Jun 29, 2015	8.704	8.720	8.512	8.543	2,324,608	-0.16(-1.86%)
Jun 26, 2015	8.766	8.812	8.627	8.704	13,246,929	-0.06(-0.70%)
Jun 25, 2015	8.751	8.774	8.650	8.766	1,751,406	+0.05(+0.53%)
Jun 24, 2015	8.720	8.828	8.697	8.720	1,177,198	-0.01(-0.09%)
Jun 23, 2015	8.758	8.812	8.704	8.727	1,477,311	-0.06(-0.70%)
Jun 22, 2015	8.697	8.804	8.654	8.789	1,679,973	+0.12(+1.33%)
Jun 19, 2015	8.774	8.797	8.674	8.674	4,787,101	-0.10(-1.10%)
Jun 18, 2015	8.766	8.797	8.720	8.770	1,557,800	-0.00(-0.04%)
Jun 17, 2015	8.820	8.858	8.727	8.774	1,622,604	-0.05(-0.52%)
Jun 16, 2015	8.804	8.858	8.727	8.820	2,308,868	+0.01(+0.09%)
Jun 15, 2015	8.650	8.820	8.627	8.812	2,490,620	+0.18(+2.05%)
Jun 12, 2015	8.535	8.670	8.535	8.635	1,655,004	+0.08(+0.90%)
Jun 11, 2015	8.512	8.558	8.496	8.558	1,092,209	+0.05(+0.54%)
Jun 10, 2015	8.466	8.512	8.458	8.512	1,997,825	+0.05(+0.55%)
Jun 09, 2015	8.435	8.466	8.435	8.466	2,155,209	+0.00(+0.00%)
Jun 08, 2015	8.350	8.466	8.350	8.466	2,954,934	+0.08(+0.92%)
Jun 05, 2015	8.365	8.396	8.358	8.389	2,278,245	+0.00(+0.00%)
Jun 04, 2015	8.319	8.396	8.319	8.389	1,754,207	+0.03(+0.37%)
Jun 03, 2015	8.342	8.373	8.288	8.358	1,241,705	+0.01(+0.09%)
Jun 02, 2015	8.327	8.373	8.319	8.350	1,655,015	+0.02(+0.18%)
Jun 01, 2015	8.396	8.412	8.258	8.335	1,713,727	-0.04(-0.46%)
May 29, 2015	8.435	8.442	8.342	8.373	1,835,546	-0.06(-0.73%)
May 28, 2015	8.396	8.435	8.358	8.435	2,346,153	+0.05(+0.55%)
May 27, 2015	8.396	8.419	8.342	8.389	2,201,262	+0.07(+0.83%)
May 26, 2015	8.412	8.427	8.258	8.319	1,846,837	-0.08(-0.92%)
May 22, 2015	8.427	8.396	8.396	8.396	3,947,973	+0.00(+0.00%)
May 21, 2015	8.281	8.427	8.273	8.396	5,223,232	+0.08(+0.93%)
May 20, 2015	8.281	8.319	8.204	8.319	5,319,768	+0.06(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.